股票概览
35.87
+1.38%
+0.49
35.78
开盘价
36.1
最高价
35.41
最低价
6,709
成交量
数据更新至: 2024-05-20
技术指标
35.43
MA5 (5日均线)
35.82
MA10 (10日均线)
35.64
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-05-20 | 35.78 | 36.1 | 35.41 | 35.87 | +1.38% | 6,709 | 23,986,205 |
| 2024-05-17 | 35.45 | 35.61 | 35.04 | 35.38 | -0.08% | 6,214 | 21,916,219 |
| 2024-05-16 | 35.16 | 35.61 | 35.1 | 35.41 | +0.77% | 4,930 | 17,474,631 |
| 2024-05-15 | 35.3 | 35.66 | 34.89 | 35.14 | -0.54% | 6,024 | 21,265,997 |
| 2024-05-14 | 34.89 | 35.57 | 34.89 | 35.33 | +1.44% | 7,394 | 26,097,016 |
| 2024-05-13 | 35.69 | 35.76 | 34.66 | 34.83 | -3.78% | 11,422 | 40,025,331 |
| 2024-05-10 | 36.87 | 36.87 | 35.9 | 36.2 | -1.34% | 9,458 | 34,228,657 |
| 2024-05-09 | 36.47 | 36.86 | 36.44 | 36.69 | +0.8% | 11,489 | 42,097,027 |
| 2024-05-08 | 37.01 | 37.16 | 36.07 | 36.4 | -1.41% | 12,516 | 45,711,068 |
| 2024-05-07 | 37.16 | 37.57 | 36.72 | 36.92 | -1.63% | 17,760 | 65,675,318 |
| 2024-05-06 | 37 | 37.53 | 36.6 | 37.53 | +0.27% | 24,536 | 91,022,375 |
| 2024-04-30 | 37.9 | 37.9 | 36.52 | 37.43 | -4.34% | 24,529 | 90,716,007 |
| 2024-04-29 | 35.62 | 39.13 | 35.57 | 39.13 | +10.01% | 10,934 | 41,346,068 |
| 2024-04-26 | 35.13 | 35.69 | 34.9 | 35.57 | +0.14% | 5,764 | 20,427,370 |
| 2024-04-25 | 34.67 | 35.59 | 34.55 | 35.52 | +2.07% | 5,626 | 19,800,801 |
| 2024-04-24 | 33.9 | 35.07 | 33.65 | 34.8 | +3.23% | 6,055 | 20,847,946 |
| 2024-04-23 | 33.02 | 34.17 | 33.02 | 33.71 | +2.15% | 7,670 | 25,805,764 |
| 2024-04-22 | 33.45 | 33.84 | 32.35 | 33 | -1.93% | 5,809 | 19,216,513 |
| 2024-04-19 | 34.01 | 34.39 | 33.4 | 33.65 | -1.95% | 5,272 | 17,796,558 |
| 2024-04-18 | 33.35 | 35.18 | 32.87 | 34.32 | +2.75% | 12,035 | 41,307,584 |
| 2024-04-17 | 31.43 | 33.58 | 31.43 | 33.4 | +7.92% | 9,480 | 31,128,264 |
| 2024-04-16 | 33.08 | 34.4 | 30.95 | 30.95 | -10% | 16,105 | 50,811,835 |
| 2024-04-15 | 36.5 | 37.78 | 33.53 | 34.39 | -6.5% | 14,253 | 49,520,107 |
| 2024-04-12 | 36.3 | 37.88 | 36.3 | 36.78 | +0.96% | 6,565 | 24,381,791 |
| 2024-04-11 | 35.48 | 37.27 | 35.01 | 36.43 | +2.62% | 9,681 | 35,314,987 |
| 2024-04-10 | 37.49 | 37.49 | 35.17 | 35.5 | -4.65% | 9,559 | 34,315,506 |
| 2024-04-09 | 36.74 | 37.5 | 36.74 | 37.23 | +1.36% | 5,856 | 21,757,367 |
| 2024-04-08 | 38.79 | 38.93 | 36.48 | 36.73 | -5.29% | 6,993 | 26,156,577 |
| 2024-04-03 | 38.69 | 38.98 | 37.8 | 38.78 | +0.6% | 5,824 | 22,355,820 |
| 2024-04-02 | 37.97 | 38.71 | 37.81 | 38.55 | +1.55% | 7,040 | 26,940,571 |
| 2024-04-01 | 37.12 | 37.98 | 37.12 | 37.96 | +2.29% | 5,893 | 22,203,096 |
| 2024-03-29 | 37.1 | 37.88 | 36.43 | 37.11 | +0.3% | 5,967 | 22,043,449 |
| 2024-03-28 | 35.62 | 37.53 | 35.62 | 37 | +4.08% | 5,290 | 19,496,220 |
| 2024-03-27 | 36.97 | 37.48 | 35.5 | 35.55 | -3.76% | 4,421 | 16,136,262 |
| 2024-03-26 | 36.84 | 37.44 | 36.08 | 36.94 | +0.33% | 4,781 | 17,514,066 |
| 2024-03-25 | 36.94 | 38.28 | 36.8 | 36.82 | -1.29% | 6,558 | 24,612,417 |
| 2024-03-22 | 38 | 38.18 | 36.9 | 37.3 | -2.1% | 5,546 | 20,734,550 |
| 2024-03-21 | 38 | 38.49 | 37.4 | 38.1 | +0.32% | 5,026 | 19,085,944 |
| 2024-03-20 | 38.5 | 38.5 | 37.59 | 37.98 | -0.52% | 4,611 | 17,492,090 |
| 2024-03-19 | 37.58 | 38.54 | 37.4 | 38.18 | +1.27% | 6,587 | 25,069,660 |
| 2024-03-18 | 37.19 | 38.35 | 36.61 | 37.7 | +1.92% | 6,394 | 24,180,190 |
| 2024-03-15 | 35.88 | 37.09 | 35.82 | 36.99 | +2.75% | 6,211 | 22,662,407 |
| 2024-03-14 | 36.28 | 36.45 | 35.51 | 36 | -0.53% | 4,888 | 17,635,571 |
| 2024-03-13 | 36.49 | 36.6 | 35.9 | 36.19 | -0.71% | 5,808 | 21,016,006 |
| 2024-03-12 | 35.22 | 36.66 | 35.13 | 36.45 | +3.61% | 13,298 | 47,774,708 |
| 2024-03-11 | 34.38 | 35.19 | 34.3 | 35.18 | +2.15% | 6,848 | 23,798,668 |
| 2024-03-08 | 34.09 | 34.68 | 34 | 34.44 | +0.53% | 5,168 | 17,725,591 |
| 2024-03-07 | 34.86 | 35.34 | 34.14 | 34.26 | -1.5% | 5,057 | 17,615,958 |
| 2024-03-06 | 34.07 | 35 | 33.66 | 34.78 | +2.44% | 7,091 | 24,400,175 |
| 2024-03-05 | 34.68 | 34.87 | 33.8 | 33.95 | -2.08% | 5,455 | 18,604,945 |
| 2024-03-04 | 35.23 | 35.36 | 34.18 | 34.67 | -0.86% | 6,530 | 22,651,571 |
| 2024-03-01 | 34.87 | 35.23 | 34.35 | 34.97 | +0.34% | 11,003 | 38,263,279 |
| 2024-02-29 | 33.02 | 34.85 | 33.02 | 34.85 | +2.56% | 16,193 | 55,395,685 |
| 2024-02-28 | 37.7 | 38.11 | 33.98 | 33.98 | -9.99% | 20,242 | 72,110,912 |
| 2024-02-27 | 35.09 | 37.98 | 34.77 | 37.75 | +6.61% | 10,415 | 38,153,949 |
| 2024-02-26 | 35.05 | 36.31 | 34.62 | 35.41 | +2.13% | 11,594 | 41,194,384 |
| 2024-02-23 | 33.06 | 34.98 | 33.06 | 34.67 | +4.9% | 12,718 | 43,353,363 |
| 2024-02-22 | 32.14 | 33.36 | 32.13 | 33.05 | +1.47% | 7,326 | 24,072,497 |
| 2024-02-21 | 31.3 | 33.8 | 31.3 | 32.57 | +2.97% | 10,707 | 35,087,773 |
| 2024-02-20 | 31.25 | 31.96 | 30.78 | 31.63 | +0.22% | 6,914 | 21,699,688 |
| 2024-02-19 | 30.35 | 32.27 | 30.31 | 31.56 | +5.45% | 16,564 | 51,969,394 |
| 2024-02-08 | 27.54 | 30 | 26.93 | 29.93 | +9.47% | 15,669 | 45,013,818 |
| 2024-02-07 | 29.8 | 29.96 | 26.86 | 27.34 | -4.77% | 17,914 | 50,442,515 |
| 2024-02-06 | 28.44 | 29.76 | 27.05 | 28.71 | -4.49% | 20,233 | 56,420,742 |
| 2024-02-05 | 33.4 | 33.4 | 30.06 | 30.06 | -10% | 13,294 | 40,466,321 |
| 2024-02-02 | 34.65 | 35.31 | 32.32 | 33.4 | -3.86% | 14,367 | 48,821,409 |
| 2024-02-01 | 35.19 | 35.48 | 34.01 | 34.74 | -1.89% | 9,544 | 33,181,409 |
| 2024-01-31 | 37.57 | 38.3 | 35.36 | 35.41 | -7.79% | 13,420 | 48,900,609 |
| 2024-01-30 | 40.18 | 40.86 | 38.18 | 38.4 | -6% | 13,142 | 51,708,312 |
| 2024-01-29 | 42.01 | 42.08 | 40.7 | 40.85 | -2.76% | 7,363 | 30,343,371 |
| 2024-01-26 | 42.33 | 43.15 | 41.55 | 42.01 | -0.76% | 8,488 | 36,007,443 |
| 2024-01-25 | 39.69 | 42.53 | 38.82 | 42.33 | +8.01% | 11,119 | 45,482,665 |
| 2024-01-24 | 39.11 | 39.76 | 37.79 | 39.19 | -0.31% | 9,735 | 37,752,539 |
| 2024-01-23 | 41.02 | 41.22 | 39.02 | 39.31 | -4.17% | 9,652 | 38,197,626 |
| 2024-01-22 | 43.79 | 44.4 | 40.6 | 41.02 | -6.92% | 9,612 | 40,815,366 |
| 2024-01-19 | 45.13 | 45.56 | 43.9 | 44.07 | -2.72% | 7,339 | 32,635,077 |
| 2024-01-18 | 45.64 | 46.21 | 44.02 | 45.3 | -0.9% | 9,189 | 41,283,036 |
| 2024-01-17 | 47.04 | 47.38 | 45.69 | 45.71 | -3.55% | 6,486 | 30,178,604 |
| 2024-01-16 | 47.5 | 48.46 | 46.6 | 47.39 | -0.02% | 6,955 | 33,094,255 |
| 2024-01-15 | 46.69 | 47.85 | 46.23 | 47.4 | +1.5% | 5,938 | 28,077,607 |
| 2024-01-12 | 46.72 | 47.66 | 46.66 | 46.7 | -0.34% | 5,279 | 24,835,110 |
| 2024-01-11 | 46.59 | 46.96 | 46.01 | 46.86 | +0.9% | 7,418 | 34,512,310 |
| 2024-01-10 | 46.7 | 47.06 | 45.5 | 46.44 | -0.41% | 6,960 | 32,302,407 |
| 2024-01-09 | 46.66 | 47.2 | 46.21 | 46.63 | +0.8% | 6,823 | 31,844,753 |
| 2024-01-08 | 47.3 | 47.47 | 46.13 | 46.26 | -2.92% | 8,142 | 38,102,204 |
| 2024-01-05 | 47 | 48.92 | 46.89 | 47.65 | +0.74% | 8,989 | 43,151,303 |
| 2024-01-04 | 47.75 | 47.84 | 47.08 | 47.3 | -0.96% | 6,235 | 29,506,202 |
| 2024-01-03 | 48.11 | 48.66 | 47.06 | 47.76 | -1.36% | 8,879 | 42,402,555 |
| 2024-01-02 | 47.01 | 49.33 | 46.98 | 48.42 | +2.76% | 12,255 | 59,654,689 |
| 交易日期 | 0 | 0 | 0 | 0 | 0% | 0 | 0 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：